SJF Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 203.00 | 208.00 | 203.00 | 208.00 | 187.77 | 13,102 |
| 2022-03-28 | 199.50 | 205.00 | 199.50 | 202.00 | 182.35 | 24,347 |
| 2022-03-25 | 200.00 | 201.00 | 196.50 | 199.50 | 180.09 | 13,297 |
| 2022-03-24 | 210.00 | 210.00 | 198.00 | 201.00 | 181.45 | 15,165 |
| 2022-03-23 | 201.00 | 202.00 | 195.50 | 197.50 | 178.29 | 111,379 |
| 2022-03-22 | 195.00 | 201.00 | 195.00 | 201.00 | 181.45 | 17,460 |
| 2022-03-21 | 192.00 | 195.50 | 192.00 | 195.50 | 176.48 | 19,640 |
| 2022-03-18 | 194.50 | 196.00 | 192.00 | 193.00 | 174.22 | 8,790 |
| 2022-03-17 | 192.00 | 197.00 | 192.00 | 193.50 | 174.68 | 24,105 |
| 2022-03-16 | 187.00 | 193.00 | 187.00 | 192.00 | 173.32 | 40,494 |
| 2022-03-15 | 191.00 | 191.00 | 186.00 | 187.50 | 169.26 | 17,894 |
| 2022-03-14 | 195.00 | 197.00 | 191.00 | 192.50 | 173.77 | 20,670 |
| 2022-03-11 | 190.00 | 195.00 | 188.00 | 193.50 | 174.68 | 33,959 |
| 2022-03-10 | 196.00 | 200.00 | 191.50 | 194.50 | 170.16 | 40,703 |
| 2022-03-09 | 187.00 | 195.50 | 185.50 | 195.50 | 171.04 | 41,303 |
| 2022-03-08 | 179.50 | 190.00 | 179.00 | 186.50 | 163.16 | 46,601 |
| 2022-03-07 | 178.00 | 181.50 | 168.00 | 180.00 | 157.48 | 67,299 |
| 2022-03-04 | 188.00 | 188.00 | 180.00 | 182.00 | 159.23 | 39,968 |
| 2022-03-03 | 188.00 | 191.00 | 186.00 | 190.00 | 166.23 | 32,465 |
| 2022-03-02 | 189.50 | 189.50 | 183.50 | 186.50 | 163.16 | 46,361 |
| 2022-03-01 | 194.00 | 196.50 | 191.50 | 191.50 | 167.54 | 42,729 |
| 2022-02-28 | 195.00 | 197.00 | 193.00 | 196.00 | 171.47 | 25,904 |
| 2022-02-25 | 188.00 | 201.00 | 187.50 | 201.00 | 175.85 | 54,171 |
| 2022-02-24 | 195.00 | 196.00 | 186.00 | 191.00 | 167.10 | 48,502 |
| 2022-02-23 | 198.50 | 204.00 | 198.50 | 200.00 | 174.97 | 26,440 |
| 2022-02-22 | 197.00 | 203.00 | 191.00 | 200.00 | 174.97 | 41,906 |
| 2022-02-21 | 209.00 | 209.00 | 197.50 | 203.00 | 177.60 | 64,282 |
| 2022-02-18 | 217.00 | 217.00 | 205.00 | 208.00 | 181.97 | 38,818 |
| 2022-02-17 | 215.00 | 218.00 | 213.00 | 216.00 | 188.97 | 54,071 |
| 2022-02-16 | 219.00 | 220.00 | 211.00 | 215.00 | 188.10 | 31,628 |
| 2022-02-15 | 200.00 | 220.00 | 200.00 | 220.00 | 192.47 | 222,810 |
| 2022-02-14 | 215.00 | 215.00 | 206.00 | 208.00 | 181.97 | 36,017 |
| 2022-02-11 | 215.00 | 215.00 | 209.00 | 215.00 | 188.10 | 25,911 |
| 2022-02-10 | 211.00 | 217.00 | 211.00 | 215.00 | 188.10 | 22,065 |
| 2022-02-09 | 213.00 | 214.00 | 211.00 | 212.00 | 185.47 | 33,446 |
| 2022-02-08 | 210.00 | 214.00 | 210.00 | 213.00 | 186.35 | 19,532 |
| 2022-02-07 | 202.00 | 210.00 | 202.00 | 210.00 | 183.72 | 17,722 |
| 2022-02-04 | 207.00 | 209.00 | 202.00 | 203.00 | 177.60 | 18,757 |
| 2022-02-03 | 211.00 | 212.00 | 205.00 | 207.00 | 181.10 | 20,713 |
| 2022-02-02 | 203.00 | 211.00 | 203.00 | 210.00 | 183.72 | 29,412 |
| 2022-02-01 | 205.00 | 206.00 | 203.00 | 204.00 | 178.47 | 15,238 |
| 2022-01-31 | 198.00 | 204.00 | 198.00 | 204.00 | 178.47 | 42,455 |
| 2022-01-28 | 199.00 | 199.00 | 196.00 | 198.50 | 173.66 | 22,357 |
| 2022-01-27 | 198.50 | 202.00 | 197.50 | 200.00 | 174.97 | 35,876 |
| 2022-01-26 | 192.00 | 200.00 | 192.00 | 200.00 | 174.97 | 39,422 |
| 2022-01-25 | 188.00 | 193.00 | 183.00 | 192.00 | 167.98 | 89,262 |
| 2022-01-24 | 188.00 | 188.50 | 183.00 | 187.00 | 163.60 | 45,162 |
| 2022-01-21 | 194.00 | 194.00 | 187.50 | 189.50 | 165.79 | 29,533 |
| 2022-01-20 | 189.50 | 195.00 | 187.50 | 194.50 | 170.16 | 17,081 |
| 2022-01-19 | 192.00 | 192.00 | 189.50 | 190.00 | 166.23 | 17,069 |
| 2022-01-18 | 191.00 | 194.00 | 190.00 | 193.50 | 169.29 | 39,254 |
| 2022-01-17 | 196.00 | 197.00 | 191.50 | 192.50 | 168.41 | 16,151 |
| 2022-01-14 | 192.50 | 195.50 | 190.00 | 195.50 | 171.04 | 38,255 |
| 2022-01-13 | 190.00 | 199.00 | 190.00 | 194.00 | 169.72 | 55,555 |
| 2022-01-12 | 181.00 | 192.00 | 181.00 | 190.00 | 166.23 | 51,377 |
| 2022-01-11 | 170.00 | 181.00 | 170.00 | 181.00 | 158.35 | 40,959 |
| 2022-01-10 | 170.50 | 171.50 | 169.50 | 170.00 | 148.73 | 12,647 |
| 2022-01-07 | 170.00 | 172.00 | 169.00 | 171.00 | 149.60 | 9,122 |
| 2022-01-06 | 168.00 | 170.00 | 166.50 | 170.00 | 148.73 | 8,731 |
| 2022-01-05 | 166.00 | 169.00 | 166.00 | 169.00 | 147.85 | 39,635 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 11.0000 DKK |
| 2025-03-07 | 10.0000 DKK |
| 2024-03-08 | 8.0000 DKK |
| 2022-03-11 | 6.0000 DKK |
| 2020-03-05 | 3.0000 DKK |
| 2019-03-08 | 2.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.